Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241101C00740000 | 2024-09-23 10:24AM EDT | 740.00 | 72.10 | 104.60 | 109.80 | 0.00 | - | 1 | 1 | 54.40% |
| LRCX241101C00745000 | 2024-09-23 9:58AM EDT | 745.00 | 68.18 | 100.15 | 106.00 | 0.00 | - | 1 | 1 | 53.68% |
| LRCX241101C00765000 | 2024-09-20 2:20PM EDT | 765.00 | 48.90 | 85.80 | 91.65 | 0.00 | - | 1 | 1 | 52.81% |
| LRCX241101C00770000 | 2024-09-25 9:56AM EDT | 770.00 | 68.00 | 82.45 | 88.50 | 0.00 | - | 1 | 2 | 52.79% |
| LRCX241101C00775000 | 2024-09-23 9:33AM EDT | 775.00 | 51.14 | 78.95 | 84.80 | 0.00 | - | 1 | 2 | 52.30% |
| LRCX241101C00790000 | 2024-09-19 10:50AM EDT | 790.00 | 51.35 | 69.90 | 75.45 | 0.00 | - | - | 1 | 52.14% |
| LRCX241101C00795000 | 2024-09-24 10:47AM EDT | 795.00 | 43.00 | 66.90 | 71.85 | 0.00 | - | 2 | 1 | 51.69% |
| LRCX241101C00800000 | 2024-09-26 3:31PM EDT | 800.00 | 86.01 | 63.70 | 69.55 | 0.00 | - | 41 | 49 | 51.74% |
| LRCX241101C00810000 | 2024-09-27 11:52AM EDT | 810.00 | 57.00 | 57.80 | 62.80 | -18.25 | -24.25% | 1 | 2 | 50.77% |
| LRCX241101C00815000 | 2024-09-12 12:31PM EDT | 815.00 | 27.80 | 55.70 | 59.90 | 0.00 | - | - | 1 | 50.84% |
| LRCX241101C00825000 | 2024-09-27 2:59PM EDT | 825.00 | 55.10 | 50.35 | 54.55 | -6.27 | -10.22% | 8 | 6 | 50.40% |
| LRCX241101C00830000 | 2024-09-24 11:50AM EDT | 830.00 | 48.00 | 46.95 | 52.35 | +15.25 | +46.56% | 1 | 4 | 52.59% |
| LRCX241101C00850000 | 2024-09-27 2:56PM EDT | 850.00 | 41.05 | 39.65 | 42.75 | -4.18 | -9.24% | 6 | 3 | 50.09% |
| LRCX241101C00880000 | 2024-09-26 3:24PM EDT | 880.00 | 43.00 | 26.20 | 30.95 | 0.00 | - | 10 | 5 | 50.58% |
| LRCX241101C00885000 | 2024-09-27 11:53AM EDT | 885.00 | 25.81 | 26.95 | 29.45 | -4.19 | -13.97% | 1 | 7 | 50.64% |
| LRCX241101C00890000 | 2024-09-26 10:31AM EDT | 890.00 | 32.66 | 25.30 | 28.30 | 0.00 | - | 5 | 7 | 51.00% |
| LRCX241101C00895000 | 2024-09-19 12:58PM EDT | 895.00 | 17.00 | 23.30 | 26.80 | 0.00 | - | - | 4 | 50.94% |
| LRCX241101C00900000 | 2024-09-26 2:14PM EDT | 900.00 | 30.00 | 22.10 | 25.25 | 0.00 | - | 7 | 9 | 50.75% |
| LRCX241101C00920000 | 2024-09-27 2:23PM EDT | 920.00 | 17.85 | 17.25 | 19.70 | -5.15 | -22.39% | 3 | 13 | 50.02% |
| LRCX241101C00925000 | 2024-09-26 9:38AM EDT | 925.00 | 21.60 | 16.10 | 18.25 | 0.00 | - | 9 | 13 | 49.58% |
| LRCX241101C00930000 | 2024-09-26 11:02AM EDT | 930.00 | 15.13 | 15.10 | 17.20 | 0.00 | - | 2 | 17 | 49.55% |
| LRCX241101C00950000 | 2024-09-26 3:12PM EDT | 950.00 | 19.50 | 11.45 | 13.30 | 0.00 | - | 5 | 10 | 49.18% |
| LRCX241101C00980000 | 2024-09-19 3:44PM EDT | 980.00 | 4.95 | 7.25 | 9.30 | 0.00 | - | - | 1 | 49.45% |
| LRCX241101C00995000 | 2024-09-26 10:09AM EDT | 995.00 | 9.60 | 5.85 | 9.05 | 0.00 | - | 4 | 1 | 51.92% |
| LRCX241101C01000000 | 2024-09-26 3:08PM EDT | 1,000.00 | 5.65 | 5.20 | 7.10 | -4.25 | -42.93% | 2 | 7 | 49.28% |
| LRCX241101C01005000 | 2024-09-26 3:28PM EDT | 1,005.00 | 9.72 | 3.50 | 7.10 | 0.00 | - | 2 | 4 | 50.18% |
| LRCX241101C01070000 | 2024-09-19 10:30AM EDT | 1,070.00 | 1.15 | 1.03 | 3.25 | 0.00 | - | - | 10 | 51.14% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241101P00510000 | 2024-09-16 10:27AM EDT | 510.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | - | 2 | 85.29% |
| LRCX241101P00540000 | 2024-09-26 9:41AM EDT | 540.00 | 0.77 | 0.05 | 4.40 | 0.00 | - | 1 | 1 | 76.36% |
| LRCX241101P00590000 | 2024-09-27 11:58AM EDT | 590.00 | 1.18 | 0.48 | 3.40 | -3.97 | -77.09% | 1 | 1 | 61.05% |
| LRCX241101P00600000 | 2024-09-18 9:30AM EDT | 600.00 | 4.40 | 0.63 | 5.05 | 0.00 | - | - | 1 | 62.93% |
| LRCX241101P00620000 | 2024-09-16 3:14PM EDT | 620.00 | 8.68 | 0.95 | 6.30 | 0.00 | - | - | 1 | 60.64% |
| LRCX241101P00630000 | 2024-09-18 3:48PM EDT | 630.00 | 8.76 | 1.15 | 3.45 | 0.00 | - | - | 1 | 52.60% |
| LRCX241101P00640000 | 2024-09-25 10:29AM EDT | 640.00 | 4.13 | 2.42 | 4.60 | 0.00 | - | 1 | 4 | 54.78% |
| LRCX241101P00650000 | 2024-09-25 10:29AM EDT | 650.00 | 4.83 | 3.35 | 4.75 | 0.00 | - | 2 | 1 | 53.86% |
| LRCX241101P00660000 | 2024-09-24 11:42AM EDT | 660.00 | 7.39 | 4.00 | 8.80 | 0.00 | - | 2 | 3 | 57.51% |
| LRCX241101P00670000 | 2024-09-24 12:00PM EDT | 670.00 | 7.80 | 2.67 | 7.50 | 0.00 | - | 2 | 7 | 51.31% |
| LRCX241101P00675000 | 2024-09-27 12:44PM EDT | 675.00 | 6.00 | 4.90 | 7.85 | -1.15 | -16.08% | 1 | 6 | 53.08% |
| LRCX241101P00680000 | 2024-09-27 12:44PM EDT | 680.00 | 6.52 | 5.75 | 8.20 | -1.73 | -20.97% | 1 | 5 | 52.98% |
| LRCX241101P00690000 | 2024-09-27 12:45PM EDT | 690.00 | 7.60 | 6.70 | 8.95 | +2.29 | +43.13% | 1 | 2 | 51.82% |
| LRCX241101P00700000 | 2024-09-27 12:07PM EDT | 700.00 | 8.75 | 7.90 | 10.20 | +1.20 | +15.89% | 1 | 4 | 51.17% |
| LRCX241101P00715000 | 2024-09-27 3:12PM EDT | 715.00 | 11.15 | 10.10 | 11.85 | +3.27 | +41.50% | 1 | 12 | 51.27% |
| LRCX241101P00720000 | 2024-09-26 3:14PM EDT | 720.00 | 8.37 | 10.85 | 12.75 | 0.00 | - | 2 | 1 | 51.06% |
| LRCX241101P00725000 | 2024-09-26 1:34PM EDT | 725.00 | 11.11 | 11.80 | 13.65 | 0.00 | - | 1 | 13 | 50.77% |
| LRCX241101P00730000 | 2024-09-26 3:52PM EDT | 730.00 | 9.80 | 12.70 | 15.15 | 0.00 | - | 5 | 7 | 51.27% |
| LRCX241101P00735000 | 2024-09-26 3:14PM EDT | 735.00 | 10.27 | 13.70 | 15.60 | 0.00 | - | 2 | 2 | 50.19% |
| LRCX241101P00740000 | 2024-09-27 11:37AM EDT | 740.00 | 16.00 | 14.75 | 16.75 | +3.47 | +27.69% | 2 | 5 | 50.02% |
| LRCX241101P00750000 | 2024-09-27 1:09PM EDT | 750.00 | 19.58 | 16.90 | 18.90 | -9.77 | -33.29% | 2 | 68 | 49.27% |
| LRCX241101P00775000 | 2024-09-26 3:24PM EDT | 775.00 | 18.00 | 23.90 | 26.35 | 0.00 | - | 1 | 3 | 48.54% |
| LRCX241101P00780000 | 2024-09-26 3:14PM EDT | 780.00 | 19.71 | 25.85 | 28.40 | 0.00 | - | 1 | 1 | 48.77% |
| LRCX241101P00830000 | 2024-09-17 10:41AM EDT | 830.00 | 84.78 | 46.50 | 49.75 | 0.00 | - | - | 1 | 47.23% |
| LRCX241101P00850000 | 2024-09-26 3:56PM EDT | 850.00 | 49.60 | 57.10 | 60.60 | 0.00 | - | 8 | 8 | 46.67% |
| LRCX241101P00870000 | 2024-09-20 12:09PM EDT | 870.00 | 112.60 | 69.65 | 72.60 | 0.00 | - | 2 | 10 | 45.99% |
| LRCX241101P00875000 | 2024-09-20 12:09PM EDT | 875.00 | 116.45 | 72.35 | 76.20 | 0.00 | - | 2 | 10 | 46.23% |
| LRCX241101P01020000 | 2024-09-20 10:56AM EDT | 1,020.00 | 254.12 | 187.00 | 198.05 | 0.00 | - | 1 | 0 | 48.69% |
© 2024 Yahoo. All rights reserved.